Closing price on 4/26/2024
|
|
Open |
32.45 |
High |
32.50 |
Low |
32.10 |
Volume |
3,300 |
Split-adjusted Price |
30.26 |
|
|
SBA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.10 / -0.31%
|
32.45
|
32.50
|
32.10
|
32.30
|
32.38
|
30.26
|
3,300
|
|
4/25/2024
|
+0.70 / +2.21%
|
31.80
|
32.40
|
31.80
|
32.40
|
31.98
|
30.35
|
1,000
|
|
4/24/2024
|
-0.30 / -0.94%
|
32.00
|
32.10
|
31.60
|
31.70
|
31.67
|
29.69
|
6,900
|
|
4/23/2024
|
-0.35 / -1.08%
|
32.55
|
32.55
|
32.00
|
32.00
|
32.06
|
29.97
|
8,500
|
|
4/22/2024
|
+0.05 / +0.15%
|
32.45
|
32.45
|
32.00
|
32.35
|
32.21
|
30.30
|
3,100
|
|
4/19/2024
|
-0.05 / -0.15%
|
31.00
|
32.30
|
31.00
|
32.30
|
31.54
|
30.26
|
9,800
|
|
4/17/2024
|
0.00 / 0.00%
|
31.55
|
32.35
|
31.55
|
32.35
|
31.86
|
30.30
|
2,100
|
|
4/16/2024
|
+0.25 / +0.78%
|
32.00
|
32.35
|
31.70
|
32.35
|
31.99
|
30.30
|
31,500
|
|
4/15/2024
|
+0.05 / +0.16%
|
32.30
|
32.50
|
32.05
|
32.10
|
32.16
|
30.07
|
1,800
|
|
4/12/2024
|
-0.50 / -1.54%
|
32.05
|
32.50
|
32.00
|
32.05
|
32.39
|
30.02
|
5,600
|
|
4/11/2024
|
+0.45 / +1.40%
|
32.10
|
32.55
|
32.00
|
32.55
|
32.01
|
30.49
|
17,200
|
|
4/10/2024
|
-0.40 / -1.23%
|
32.55
|
32.60
|
32.10
|
32.10
|
32.49
|
30.07
|
8,000
|
|
4/9/2024
|
+0.10 / +0.31%
|
32.30
|
32.50
|
32.30
|
32.50
|
32.41
|
30.44
|
8,000
|
|
4/8/2024
|
+0.30 / +0.93%
|
32.10
|
32.50
|
32.10
|
32.40
|
32.30
|
30.35
|
10,000
|
|
4/5/2024
|
-0.45 / -1.38%
|
32.10
|
32.95
|
32.00
|
32.10
|
32.12
|
30.07
|
38,000
|
|
4/4/2024
|
-0.20 / -0.61%
|
32.50
|
32.55
|
32.00
|
32.55
|
32.05
|
30.49
|
38,400
|
|
4/3/2024
|
+0.75 / +2.34%
|
32.05
|
32.75
|
32.00
|
32.75
|
32.18
|
30.68
|
15,200
|
|
4/2/2024
|
-0.55 / -1.69%
|
31.70
|
32.50
|
31.70
|
32.00
|
32.00
|
29.97
|
12,500
|
|
4/1/2024
|
0.00 / 0.00%
|
32.60
|
32.60
|
31.50
|
32.55
|
32.29
|
30.49
|
1,500
|
|
3/29/2024
|
+0.25 / +0.77%
|
32.35
|
32.55
|
32.35
|
32.55
|
32.48
|
30.49
|
9,800
|
|
3/28/2024
|
0.00 / 0.00%
|
31.20
|
32.30
|
31.20
|
32.30
|
31.82
|
30.26
|
14,400
|
|
3/27/2024
|
-0.75 / -2.27%
|
32.45
|
32.50
|
32.00
|
32.30
|
32.23
|
30.26
|
12,800
|
|
3/26/2024
|
+0.10 / +0.30%
|
33.45
|
33.45
|
33.05
|
33.05
|
33.09
|
30.96
|
1,500
|
|
3/25/2024
|
+0.65 / +2.01%
|
32.35
|
32.95
|
32.00
|
32.95
|
32.24
|
30.86
|
11,500
|
|
3/22/2024
|
+0.05 / +0.16%
|
33.00
|
33.20
|
32.30
|
32.30
|
32.77
|
30.26
|
17,000
|
|
3/21/2024
|
-1.15 / -3.44%
|
33.40
|
33.40
|
32.25
|
32.25
|
32.58
|
30.21
|
2,500
|
|
3/20/2024
|
-0.10 / -0.30%
|
33.25
|
33.80
|
33.25
|
33.40
|
33.39
|
31.29
|
4,600
|
|
3/19/2024
|
-1.15 / -3.32%
|
34.00
|
34.00
|
32.30
|
33.50
|
33.05
|
31.38
|
7,100
|
|
3/18/2024
|
+1.25 / +3.74%
|
32.90
|
34.65
|
32.00
|
34.65
|
33.42
|
32.46
|
22,100
|
|
3/15/2024
|
-0.40 / -1.18%
|
32.70
|
33.40
|
32.70
|
33.40
|
32.96
|
31.29
|
7,200
|
|
|